Ninja Squad Token
NST
Rank #1168
$2.44
Updated 8 days ago
Market Cap
$21.07M
24h Volume
$259.07K
Avg Volume (6m)
$432.20K
24h High/Low
$2.66
$2.44
$2.44
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Arbitrum Ecosystem
Meme
Chains
Ethereum
0x70bef3bb2f001da...
Solana
G7iK3prSzAA4vzcJW...
Arbitrum One
0x88a269df8fe7f53...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.44 | $2.66 | $2.44 | $2.44 | $259.07K | $21.07M |
| Nov 10, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $93.53K | $22.10M |
| Nov 9, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $164.79K | $21.35M |
| Nov 8, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $293.02K | $21.69M |
| Nov 7, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $78.03K | $20.25M |
| Nov 6, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $75.74K | $21.29M |
| Nov 5, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $371.59K | $20.07M |
| Nov 4, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $360.73K | $20.91M |
| Nov 3, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $146.39K | $22.92M |
| Nov 2, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $130.55K | $23.13M |
| Nov 1, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $201.27K | $22.86M |
| Oct 31, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $213.32K | $23.24M |
| Oct 30, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $197.09K | $23.66M |
| Oct 29, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $159.97K | $24.36M |
| Oct 28, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $428.75K | $24.97M |
| Oct 27, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $246.36K | $25.28M |
| Oct 26, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $117.53K | $23.91M |
| Oct 25, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $115.81K | $23.64M |
| Oct 24, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $284.92K | $23.16M |
| Oct 23, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $560.06K | $23.98M |
| Oct 22, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $174.79K | $23.03M |
| Oct 21, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $212.46K | $23.53M |
| Oct 20, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $89.88K | $23.08M |
| Oct 19, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $147.27K | $23.00M |
| Oct 18, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $444.27K | $23.63M |
| Oct 17, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $778.11K | $22.91M |
| Oct 16, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $243.99K | $23.26M |
| Oct 15, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $291.98K | $24.08M |
| Oct 14, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $222.66K | $25.33M |
| Oct 13, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $1.38M | $25.32M |
| Oct 12, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50M | $22.95M |
| Oct 11, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $2.22M | $23.16M |
| Oct 10, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $1.38M | $27.49M |
| Oct 9, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $1.85M | $29.35M |
| Oct 8, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $2.16M | $29.86M |
| Oct 7, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $3.71M | $30.15M |
| Oct 6, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $5.16M | $30.55M |
| Oct 5, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $3.70M | $27.04M |
| Oct 4, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $2.74M | $27.53M |
| Oct 3, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $817.22K | $25.80M |
| Oct 2, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $597.97K | $24.68M |
| Oct 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $539.38K | $23.51M |
| Sep 30, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $718.35K | $25.06M |
| Sep 29, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $371.95K | $24.23M |
| Sep 28, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $254.32K | $23.85M |
| Sep 27, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $250.05K | $24.12M |
| Sep 26, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $252.47K | $22.99M |
| Sep 25, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $170.35K | $25.04M |
| Sep 24, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $169.89K | $24.87M |
| Sep 23, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $265.50K | $25.41M |
| Sep 22, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $232.88K | $27.35M |
| Sep 21, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $183.48K | $27.93M |
| Sep 20, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $219.24K | $28.17M |
| Sep 19, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $300.80K | $29.07M |
| Sep 18, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $253.63K | $29.24M |
| Sep 17, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $252.28K | $28.66M |
| Sep 16, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $273.63K | $28.76M |
| Sep 15, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $268.44K | $29.30M |
| Sep 14, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $564.69K | $30.13M |
| Sep 13, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $355.12K | $28.55M |
| Sep 12, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $270.26K | $28.86M |
| Sep 11, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $254.61K | $28.55M |
| Sep 10, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $240.72K | $28.65M |
| Sep 9, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $288.54K | $28.79M |
| Sep 8, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $169.57K | $28.84M |
| Sep 7, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $172.84K | $28.44M |
| Sep 6, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $304.07K | $29.05M |
| Sep 5, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $300.85K | $28.92M |
| Sep 4, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $154.10K | $28.89M |
| Sep 3, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $217.96K | $28.64M |
| Sep 2, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $276.41K | $27.85M |
| Sep 1, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $175.92K | $29.65M |
| Aug 31, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $213.22K | $29.62M |
| Aug 30, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $443.42K | $29.58M |
| Aug 29, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $754.87K | $30.95M |
| Aug 28, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $1.92M | $31.90M |
| Aug 27, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $1.87M | $30.73M |
| Aug 26, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $3.75M | $32.74M |
| Aug 25, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $1.11M | $29.62M |
| Aug 24, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $1.21M | $30.57M |
| Aug 23, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $1.75M | $32.35M |
| Aug 22, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $387.76K | $31.12M |
| Aug 21, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $3.54M | $34.08M |
| Aug 20, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $230.64K | $25.86M |
| Aug 19, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $130.09K | $27.01M |
| Aug 18, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $139.09K | $27.70M |
| Aug 17, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $118.46K | $27.38M |
| Aug 16, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $293.81K | $27.46M |
| Aug 15, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $339.10K | $27.75M |
| Aug 14, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $284.94K | $30.51M |
| Aug 13, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $203.64K | $29.63M |
| Aug 12, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $109.29K | $28.07M |
| Aug 11, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $118.46K | $29.68M |
| Aug 10, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $150.89K | $28.69M |
| Aug 9, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $183.17K | $27.11M |
| Aug 8, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $193.53K | $26.25M |
| Aug 7, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $117.64K | $25.21M |
| Aug 6, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $150.12K | $25.63M |
| Aug 5, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $131.49K | $27.29M |
| Aug 4, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $51.56K | $26.15M |
| Aug 3, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $87.85K | $24.49M |
| Aug 2, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $203.01K | $25.18M |
| Aug 1, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $185.01K | $26.23M |
| Jul 31, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $269.32K | $26.89M |
| Jul 30, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $295.75K | $28.25M |
| Jul 29, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $269.24K | $30.50M |
| Jul 28, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $170.81K | $30.43M |
| Jul 27, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $55.77K | $30.37M |
| Jul 26, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $157.08K | $30.17M |
| Jul 25, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $183.78K | $29.73M |
| Jul 24, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $288.37K | $29.58M |
| Jul 23, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $176.94K | $31.84M |
| Jul 22, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $260.10K | $31.76M |
| Jul 21, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $148.78K | $31.44M |
| Jul 20, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $116.01K | $30.56M |
| Jul 19, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $273.45K | $30.16M |
| Jul 18, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $395.62K | $31.63M |
| Jul 17, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $440.96K | $31.38M |
| Jul 16, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $209.73K | $28.37M |
| Jul 15, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $514.26K | $28.14M |
| Jul 14, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $139.84K | $24.89M |
| Jul 13, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $124.48K | $24.19M |
| Jul 12, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $284.90K | $23.63M |
| Jul 11, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $209.78K | $23.55M |
| Jul 10, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $136.47K | $21.91M |
| Jul 9, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $44.62K | $20.99M |
| Jul 8, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $106.97K | $20.45M |
| Jul 7, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $51.42K | $20.89M |
| Jul 6, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $19.52K | $20.02M |
| Jul 5, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $109.50K | $20.30M |
| Jul 4, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $284.42K | $21.42M |
| Jul 3, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $98.34K | $20.58M |
| Jul 2, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $64.72K | $19.49M |
| Jul 1, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $92.81K | $20.34M |
| Jun 30, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $54.71K | $20.79M |
| Jun 29, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $60.07K | $20.23M |
| Jun 28, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $42.24K | $19.67M |
| Jun 27, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $74.08K | $19.66M |
| Jun 26, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $103.61K | $20.23M |
| Jun 25, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $223.19K | $20.13M |
| Jun 24, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $195.63K | $20.22M |
| Jun 23, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $193.61K | $17.84M |
| Jun 22, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $82.84K | $17.91M |
| Jun 21, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $77.57K | $18.87M |
| Jun 20, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $101.08K | $19.22M |
| Jun 19, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $103.99K | $20.33M |
| Jun 18, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $195.42K | $20.59M |
| Jun 17, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $101.22K | $22.23M |
| Jun 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $167.83K | $21.93M |
| Jun 15, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $81.44K | $21.12M |
| Jun 14, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $218.82K | $22.54M |
| Jun 13, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $94.84K | $23.33M |
| Jun 12, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $186.21K | $24.93M |
| Jun 11, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $216.22K | $25.11M |
| Jun 10, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $167.26K | $24.02M |
| Jun 9, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $111.97K | $22.30M |
| Jun 8, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $36.82K | $22.69M |
| Jun 7, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $113.47K | $22.10M |
| Jun 6, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $205.32K | $21.38M |
| Jun 5, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $93.61K | $23.29M |
| Jun 4, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $97.60K | $23.91M |
| Jun 3, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $93.35K | $24.08M |
| Jun 2, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $127.12K | $23.89M |
| Jun 1, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $87.37K | $23.62M |
| May 31, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $233.51K | $23.02M |
| May 30, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $137.44K | $24.38M |
| May 29, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $137.12K | $25.55M |
| May 28, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $94.89K | $26.59M |
| May 27, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $107.96K | $26.15M |
| May 26, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $119.98K | $26.76M |
| May 25, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $63.83K | $25.74M |
| May 24, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $279.01K | $25.78M |
| May 23, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $187.04K | $27.07M |
| May 22, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $210.51K | $26.37M |
| May 21, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $367.02K | $25.71M |
| May 20, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $198.92K | $25.53M |
| May 19, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $258.57K | $25.56M |